Compagnie Financiere Tradition S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	305.25	306.50	299.50	303.12	303.12	531
2026-07-27	308.00	308.00	306.00	307.29	307.29	335
2026-07-24	306.00	307.00	302.50	304.92	304.92	11,350
2026-07-23	307.50	307.57	306.89	306.89	306.89	380
2026-07-22	311.50	312.30	310.00	312.30	312.30	184
2026-07-21	308.00	309.75	307.75	308.81	308.81	611
2026-07-20	300.50	312.00	300.50	307.98	307.98	314
2026-07-17	316.00	316.50	313.57	315.49	315.49	343
2026-07-16	318.50	322.00	317.50	318.30	318.30	27
2026-07-15	316.00	321.00	315.97	319.02	319.02	242
2026-07-14	312.00	321.00	312.00	319.00	319.00	399
2026-07-13	312.00	315.50	312.00	314.22	314.22	39
2026-07-10	316.00	318.50	314.34	314.34	314.34	263
2026-07-09	313.00	318.00	312.00	314.36	314.36	100
2026-07-08	312.00	317.74	312.00	317.74	317.74	716
2026-07-07	313.25	313.99	310.00	312.03	312.03	364
2026-07-06	312.50	313.50	309.46	312.46	312.46	117
2026-07-03	307.75	309.99	307.62	309.99	309.99	221
2026-07-02	301.50	307.41	301.50	306.99	306.99	229
2026-07-01	300.50	301.88	298.50	300.50	300.50	287
2026-06-30	304.00	305.50	299.50	302.00	302.00	362
2026-06-29	298.50	307.50	298.50	306.04	306.04	325
2026-06-26	305.00	305.50	302.00	305.50	305.50	577
2026-06-25	313.00	314.50	310.00	310.00	310.00	355
2026-06-24	312.00	312.50	308.73	312.50	312.50	364
2026-06-23	316.50	316.50	314.25	314.47	314.47	252
2026-06-22	313.00	319.50	313.00	316.00	316.00	946
2026-06-19	311.50	313.50	309.90	309.90	309.90	770
2026-06-18	311.00	313.00	309.00	309.00	309.00	130
2026-06-17	306.00	312.50	304.00	305.73	305.73	1,147
2026-06-16	306.50	312.00	306.00	306.84	306.84	240
2026-06-15	296.50	309.00	296.50	305.78	305.78	310
2026-06-12	294.00	300.75	294.00	299.72	299.72	150
2026-06-11	291.50	293.00	286.00	290.99	290.99	384
2026-06-10	281.00	289.00	281.00	285.01	285.01	240
2026-06-09	285.00	287.00	281.50	281.50	281.50	382
2026-06-08	284.50	285.51	282.00	285.51	285.51	178
2026-06-05	283.00	284.00	281.93	281.93	281.93	202
2026-06-04	272.00	276.00	270.00	275.45	275.45	328
2026-06-03	268.00	271.00	268.00	269.08	269.08	486
2026-06-02	269.25	269.25	266.00	268.50	268.50	1,362
2026-06-01	261.00	270.25	261.00	264.50	264.50	11,678
2026-05-29	265.00	265.00	259.00	261.53	261.53	1,646
2026-05-28	269.00	269.50	262.50	264.83	264.83	514
2026-05-27	279.50	279.50	268.00	276.83	276.83	342
2026-05-26	286.00	286.00	280.00	281.51	281.51	474
2026-05-22	291.50	291.50	289.30	290.00	289.93	909
2026-05-21	292.50	297.50	289.00	289.00	288.92	13,997
2026-05-20	287.00	292.00	287.00	290.40	290.33	499
2026-05-19	292.00	292.83	287.00	292.83	292.75	170
2026-05-18	288.00	290.00	283.50	288.65	288.58	774
2026-05-15	289.50	289.80	288.00	288.00	287.92	45
2026-05-13	291.50	291.50	288.50	289.50	289.42	794
2026-05-12	297.00	297.00	289.97	294.44	294.37	198
2026-05-11	298.50	300.50	297.00	299.00	298.92	51
2026-05-08	297.50	297.50	293.00	297.50	297.42	190
2026-05-07	303.00	303.00	295.99	295.99	295.92	329
2026-05-06	300.00	305.00	296.00	302.00	301.92	155
2026-05-05	292.00	300.00	292.00	297.78	297.70	412
2026-04-30	289.50	294.00	289.50	290.04	289.96	691

← NewerPage 2 of 11 · 618 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0750 GBX
2025-05-23	0.0675 GBX
2024-05-23	0.0600 GBX
2023-05-30	0.0556 GBX
2022-05-27	0.0505 GBX
2021-05-21	0.0507 GBX
2020-05-22	0.0510 GBX
2019-05-27	0.0514 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.